Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 6.44
-0.71 (-9.93%)
Mar 16, 2026, 3:19 PM AST
TADAWUL:8170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.85 | 6.86 | 6.44 | 6.44 | 6.44 | -9.93% | 1,200,007 |
| Mar 15, 2026 | 7.04 | 7.17 | 6.99 | 7.15 | 7.15 | 1.56% | 57,249 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.00 | 7.04 | 7.04 | -4.48% | 117,773 |
| Mar 11, 2026 | 7.38 | 7.38 | 7.25 | 7.37 | 7.37 | - | 233,138 |
| Mar 10, 2026 | 7.30 | 7.37 | 7.22 | 7.37 | 7.37 | 1.10% | 93,198 |
| Mar 9, 2026 | 7.54 | 7.55 | 7.29 | 7.29 | 7.29 | -2.41% | 58,991 |
| Mar 8, 2026 | 7.17 | 7.48 | 7.11 | 7.47 | 7.47 | 2.75% | 107,546 |
| Mar 5, 2026 | 7.17 | 7.31 | 7.14 | 7.27 | 7.27 | 1.39% | 57,992 |
| Mar 4, 2026 | 6.91 | 7.17 | 6.91 | 7.17 | 7.17 | 3.91% | 128,373 |
| Mar 3, 2026 | 6.96 | 6.98 | 6.83 | 6.90 | 6.90 | -0.86% | 92,263 |
| Mar 2, 2026 | 7.15 | 7.16 | 6.86 | 6.96 | 6.96 | -0.85% | 54,288 |
| Mar 1, 2026 | 7.00 | 7.38 | 6.95 | 7.02 | 7.02 | -3.31% | 150,000 |
| Feb 26, 2026 | 7.21 | 7.36 | 7.13 | 7.26 | 7.26 | 2.54% | 163,170 |
| Feb 25, 2026 | 7.30 | 7.31 | 7.04 | 7.08 | 7.08 | -3.01% | 126,293 |
| Feb 24, 2026 | 7.22 | 7.30 | 7.15 | 7.30 | 7.30 | 0.97% | 196,867 |
| Feb 23, 2026 | 7.38 | 7.51 | 7.22 | 7.23 | 7.23 | -2.17% | 134,928 |
| Feb 19, 2026 | 7.65 | 7.67 | 7.31 | 7.39 | 7.39 | -3.65% | 249,063 |
| Feb 18, 2026 | 7.62 | 7.73 | 7.52 | 7.67 | 7.67 | 0.66% | 140,283 |
| Feb 17, 2026 | 7.88 | 7.88 | 7.62 | 7.62 | 7.62 | -3.30% | 152,120 |
| Feb 16, 2026 | 7.89 | 7.98 | 7.86 | 7.88 | 7.88 | -0.51% | 83,479 |
| Feb 15, 2026 | 7.82 | 7.94 | 7.82 | 7.92 | 7.92 | 1.28% | 114,508 |
| Feb 12, 2026 | 7.86 | 7.96 | 7.82 | 7.82 | 7.82 | -0.51% | 169,123 |
| Feb 11, 2026 | 7.97 | 7.98 | 7.85 | 7.86 | 7.86 | -1.38% | 41,519 |
| Feb 10, 2026 | 7.99 | 7.99 | 7.92 | 7.97 | 7.97 | -0.25% | 113,856 |
| Feb 9, 2026 | 8.05 | 8.05 | 7.90 | 7.99 | 7.99 | -0.37% | 96,640 |
| Feb 8, 2026 | 7.88 | 8.07 | 7.80 | 8.02 | 8.02 | 2.30% | 177,223 |
| Feb 5, 2026 | 8.03 | 8.03 | 7.72 | 7.84 | 7.84 | -2.24% | 138,617 |
| Feb 4, 2026 | 8.16 | 8.16 | 8.01 | 8.02 | 8.02 | -1.35% | 86,118 |
| Feb 3, 2026 | 8.23 | 8.32 | 8.11 | 8.13 | 8.13 | -1.22% | 87,349 |
| Feb 2, 2026 | 8.08 | 8.25 | 7.94 | 8.23 | 8.23 | 2.49% | 115,185 |
| Feb 1, 2026 | 8.14 | 8.20 | 8.01 | 8.03 | 8.03 | -1.23% | 306,112 |
| Jan 29, 2026 | 8.26 | 8.26 | 8.10 | 8.13 | 8.13 | -1.33% | 109,813 |
| Jan 28, 2026 | 8.29 | 8.36 | 8.23 | 8.24 | 8.24 | -0.84% | 145,076 |
| Jan 27, 2026 | 8.27 | 8.32 | 8.22 | 8.31 | 8.31 | 0.48% | 124,534 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.21 | 8.27 | 8.27 | 0.12% | 113,304 |
| Jan 25, 2026 | 8.54 | 8.54 | 8.24 | 8.26 | 8.26 | -1.78% | 169,846 |
| Jan 22, 2026 | 8.58 | 8.78 | 8.37 | 8.41 | 8.41 | -1.87% | 447,925 |
| Jan 21, 2026 | 7.99 | 8.58 | 7.81 | 8.57 | 8.57 | 9.73% | 1,199,955 |
| Jan 20, 2026 | 7.99 | 8.02 | 7.71 | 7.81 | 7.81 | -2.01% | 237,087 |
| Jan 19, 2026 | 8.06 | 8.13 | 7.94 | 7.97 | 7.97 | -1.36% | 134,784 |
| Jan 18, 2026 | 7.84 | 8.13 | 7.84 | 8.08 | 8.08 | 3.06% | 305,171 |
| Jan 15, 2026 | 7.96 | 7.96 | 7.70 | 7.84 | 7.84 | -1.51% | 137,816 |
| Jan 14, 2026 | 8.06 | 8.11 | 7.92 | 7.96 | 7.96 | -1.24% | 147,627 |
| Jan 13, 2026 | 8.07 | 8.09 | 7.91 | 8.06 | 8.06 | -0.49% | 128,572 |
| Jan 12, 2026 | 8.01 | 8.16 | 8.01 | 8.10 | 8.10 | 1.12% | 117,302 |
| Jan 11, 2026 | 7.97 | 8.07 | 7.94 | 8.01 | 8.01 | 1.01% | 62,628 |
| Jan 8, 2026 | 8.09 | 8.09 | 7.87 | 7.93 | 7.93 | -1.98% | 65,183 |
| Jan 7, 2026 | 8.00 | 8.19 | 8.00 | 8.09 | 8.09 | 2.02% | 173,053 |
| Jan 6, 2026 | 7.96 | 8.02 | 7.78 | 7.93 | 7.93 | -0.38% | 50,995 |
| Jan 5, 2026 | 7.96 | 8.04 | 7.92 | 7.96 | 7.96 | 0.25% | 78,292 |